We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.7 | 1.05485232068 | 255.96 | 258.7687 | 251.92 | 7474047 | 255.86756551 | SP |
| 4 | 14.1 | 5.76545632974 | 244.56 | 258.7687 | 242.05 | 6868299 | 250.65529111 | SP |
| 12 | 9.59 | 3.85032320231 | 249.07 | 258.7687 | 236.1326 | 6222276 | 245.77489082 | SP |
| 26 | 34.93 | 15.6125687212 | 223.73 | 258.7687 | 220.11 | 6323434 | 241.95467922 | SP |
| 52 | 69.29 | 36.5897449438 | 189.37 | 258.7687 | 183.78 | 6736837 | 225.09109854 | SP |
| 156 | 90.87 | 54.1569819417 | 167.79 | 258.7687 | 150.5703 | 7256108 | 191.29983959 | SP |
| 260 | 109.78 | 73.7372380441 | 148.88 | 258.7687 | 136.12 | 8440112 | 179.83740589 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 258.56 | 0.51 | 0.20 | 259.08 | 259.99 | 257.86 | 8864542 |
| 1738279800 | 258.05 | 3.85 | 1.51 | 257.2 | 258.29 | 256.45 | 13954144 |
| 1738193400 | 254.2 | -0.98 | -0.38 | 254.55 | 254.82 | 253.3 | 5551248 |
| 1738107000 | 255.18 | 2.19 | 0.87 | 254.225 | 255.25 | 253.891 | 5320200 |
| 1738020600 | 252.99 | -2.66 | -1.04 | 253.86 | 254.26 | 251.92 | 5589626 |
| 1737761400 | 255.65 | 1.22 | 0.48 | 255.96 | 257.07 | 255.61 | 6930544 |
| 1737675000 | 254.43 | 0 | 0.00 | 254.43 | 254.43 | 254.43 | 0 |
| 1737588600 | 254.43 | 1.3 | 0.51 | 254.29 | 254.68 | 253.7801 | 4657802 |
| 1737502200 | 253.13 | 3.86 | 1.55 | 252.07 | 253.3598 | 251.83 | 7268903 |
| 1737156600 | 249.27 | -1.33 | -0.53 | 249.7 | 250.81 | 249.15 | 8115215 |
| 1737070200 | 250.6 | 1.72 | 0.69 | 250.56 | 251.39 | 250.27 | 8818258 |
| 1736983800 | 248.88 | 1.85 | 0.75 | 248.21 | 248.9 | 247.0102 | 6237896 |
| 1736897400 | 247.03 | 1.29 | 0.52 | 245.62 | 247.04 | 245.52 | 4802748 |
| 1736811000 | 245.74 | -2.47 | -1.00 | 246.46 | 246.79 | 245.151 | 8443945 |
| 1736551800 | 248.21 | 2.35 | 0.96 | 248.01 | 249.04 | 247.55 | 12033332 |
| 1736379000 | 245.86 | 1.3 | 0.53 | 245.72 | 246.45 | 244.51 | 6092821 |
| 1736292600 | 244.56 | 1.37 | 0.56 | 245.52 | 245.77 | 243.81 | 4774573 |
| 1736206200 | 243.19 | -0.3 | -0.12 | 242.33 | 243.79 | 242.05 | 3598971 |
| 1735947000 | 243.49 | -1.93 | -0.79 | 244.56 | 244.82 | 243.36 | 4872454 |
| 1735860600 | 245.42 | 3.29 | 1.36 | 244.22 | 245.53 | 244.08 | 5853795 |
| 1735687800 | 242.13 | 1.5 | 0.62 | 241.05 | 242.52 | 241.05 | 2367590 |
| 1735601400 | 240.63 | -0.77 | -0.32 | 241.08 | 241.08 | 239.58 | 3369063 |
| 1735342200 | 241.4 | -1.67 | -0.69 | 241.2 | 241.95 | 241.05 | 4488917 |
| 1735255800 | 243.07 | 1.63 | 0.68 | 242.39 | 243.56 | 242.195 | 4645396 |
| 1735077840 | 241.44 | 0.48 | 0.20 | 241.49 | 241.66 | 240.82 | 2418808 |
| 1734996600 | 240.96 | -1.14 | -0.47 | 241.6 | 241.67 | 240.65 | 5834009 |
| 1734737400 | 242.1 | 2.5 | 1.04 | 241.41 | 242.955 | 241.17 | 8937625 |
| 1734651000 | 239.6 | 0.34 | 0.14 | 239.67 | 240.05 | 238.73 | 7805950 |
| 1734564600 | 239.26 | -4.68 | -1.92 | 243.57 | 243.7095 | 238.82 | 7425999 |
| 1734478200 | 243.94 | -0.94 | -0.38 | 243.8 | 244.55 | 243.23 | 4041130 |
| 1734391800 | 244.88 | 0.59 | 0.24 | 245.41 | 245.54 | 244.29 | 3387807 |
| 1734132600 | 244.29 | -2.99 | -1.21 | 245.67 | 245.94 | 244.27 | 6163989 |
| 1734046200 | 247.28 | -3.68 | -1.47 | 247.81 | 248.24 | 246.87 | 9501699 |
| 1733959800 | 250.96 | 2.37 | 0.95 | 249.35 | 251.26 | 248.97 | 10535894 |
| 1733873400 | 248.59 | 3.23 | 1.32 | 247.86 | 248.86 | 247.83 | 4196802 |
| 1733787000 | 245.36 | 2.41 | 0.99 | 246.28 | 247.11 | 245.2595 | 4485564 |
| 1733527800 | 242.95 | 0.09 | 0.04 | 242.79 | 243.86 | 242.435 | 3419196 |
| 1733441400 | 242.86 | -1.81 | -0.74 | 244.16 | 244.38 | 242.15 | 4508451 |
| 1733355000 | 244.67 | 0.74 | 0.30 | 244.93 | 245.34 | 244.365 | 4601565 |
| 1733268600 | 243.93 | 0.49 | 0.20 | 244.95 | 245.18 | 243.3 | 3434090 |
| 1733182200 | 243.44 | -2.15 | -0.88 | 244.46 | 244.5805 | 243.14 | 4319807 |
| 1732917840 | 245.59 | 2.1 | 0.86 | 245.25 | 245.81 | 244.73 | 2708585 |
| 1732750200 | 243.49 | 0.54 | 0.22 | 244.85 | 245.1835 | 243.2 | 6614366 |
| 1732663800 | 242.95 | 0.47 | 0.19 | 242.71 | 243.09 | 241.58 | 4689324 |
| 1732577400 | 242.48 | -7.36 | -2.95 | 244.27 | 244.3999 | 241.48 | 9468462 |
| 1732318200 | 249.84 | 3.18 | 1.29 | 248.2 | 250.39 | 247.86 | 6615399 |
| 1732231800 | 246.66 | 2.04 | 0.83 | 246.23 | 246.81 | 245.69 | 7265552 |
| 1732145400 | 244.62 | 1.37 | 0.56 | 243.74 | 245.21 | 243.51 | 6464218 |
| 1732059000 | 243.25 | 2.16 | 0.90 | 242.75 | 243.31 | 242.03 | 6219891 |
| 1731972600 | 241.09 | 4.5 | 1.90 | 240.46 | 241.495 | 240.45 | 6323748 |
| 1731713400 | 236.59 | -0.42 | -0.18 | 237.57 | 237.88 | 236.33 | 6763084 |
| 1731627000 | 237.01 | -0.62 | -0.26 | 236.57 | 237.9886 | 236.1326 | 8039474 |
| 1731540600 | 237.63 | -2.42 | -1.01 | 241.31 | 241.47 | 237.59 | 8299553 |
| 1731454200 | 240.05 | -2.09 | -0.86 | 241.29 | 241.66 | 239.39 | 9467409 |
| 1731367800 | 242.14 | -5.82 | -2.35 | 242.73 | 242.73 | 241.06 | 10565150 |
| 1731108600 | 247.96 | -1.69 | -0.68 | 249.07 | 249.35 | 247.78 | 5828262 |
| 1731022200 | 249.65 | 3.95 | 1.61 | 248.29 | 250.24 | 248.12 | 8164255 |
| 1730935800 | 245.7 | -7.7 | -3.04 | 245.635 | 247.35 | 244.9506 | 13621326 |
| 1730849400 | 253.4 | 0.57 | 0.23 | 253.78 | 253.9893 | 252.41 | 5549155 |
| 1730763000 | 252.83 | 0.36 | 0.14 | 253.32 | 253.58 | 252.27 | 4352669 |
| 1730500200 | 252.47 | -1.04 | -0.41 | 254.33 | 254.86 | 252.435 | 6467533 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
